Suzhou Secote Precision Electronic Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.629	31.636	30.286	31.464	30.956	5,352,704
2023-02-03	30.000	31.507	29.857	30.736	30.239	7,217,401
2023-02-02	29.786	30.357	29.429	30.000	29.515	4,889,316
2023-02-01	30.107	30.571	29.150	29.786	29.304	8,448,339
2023-01-31	30.214	31.157	29.786	30.186	29.698	6,955,956
2023-01-30	30.271	30.714	29.286	30.471	29.979	7,022,808
2023-01-20	30.143	30.421	29.371	30.071	29.585	5,213,572
2023-01-19	29.271	29.914	28.771	29.807	29.325	8,091,843
2023-01-18	28.714	29.507	28.714	29.200	28.728	9,414,650
2023-01-17	29.214	29.857	28.679	29.186	28.714	7,953,708
2023-01-16	28.786	29.393	28.214	28.643	28.180	11,318,483
2023-01-13	28.407	29.293	27.929	28.979	28.510	13,915,314
2023-01-12	26.321	28.557	26.071	28.064	27.611	16,965,204
2023-01-11	26.171	27.143	26.171	26.343	25.917	14,870,805
2023-01-10	26.993	27.143	25.029	26.486	26.058	27,826,030
2023-01-09	24.000	25.693	23.786	25.693	25.278	10,487,842
2023-01-06	22.786	23.786	22.779	23.357	22.980	10,895,131
2023-01-05	22.786	23.407	22.364	23.143	22.769	12,784,752
2023-01-04	23.729	24.486	22.229	22.636	22.270	18,344,883
2023-01-03	21.500	23.593	21.421	23.593	23.212	10,258,355
2022-12-30	21.829	21.971	21.414	21.450	21.103	4,357,831
2022-12-29	21.757	22.214	21.650	21.771	21.420	3,897,215
2022-12-28	22.507	22.729	21.893	22.014	21.658	4,817,552
2022-12-27	21.786	23.086	21.771	22.607	22.242	5,625,898
2022-12-26	20.993	22.079	20.921	22.014	21.658	4,761,624
2022-12-23	21.786	21.786	20.657	20.950	20.611	4,963,910
2022-12-22	22.421	22.421	21.529	21.643	21.293	4,729,942
2022-12-21	22.643	22.643	21.714	21.979	21.623	5,042,538
2022-12-20	22.307	22.779	22.107	22.443	22.080	5,020,878
2022-12-19	22.793	23.071	22.186	22.293	21.933	6,871,877
2022-12-16	23.857	23.886	22.500	22.850	22.481	11,564,687
2022-12-15	23.629	24.357	23.543	23.929	23.542	7,501,488
2022-12-14	24.714	25.429	23.779	23.907	23.521	9,656,920
2022-12-13	25.043	25.429	24.136	24.286	23.893	7,170,475
2022-12-12	25.221	25.629	24.679	25.379	24.968	6,396,796
2022-12-09	25.007	26.071	24.679	25.179	24.772	6,496,243
2022-12-08	25.207	25.643	24.979	25.079	24.673	3,760,115
2022-12-07	25.414	25.893	24.986	25.143	24.737	5,724,847
2022-12-06	25.714	26.200	25.057	25.386	24.975	6,818,029
2022-12-05	25.464	26.236	25.071	25.650	25.235	8,238,812
2022-12-02	26.357	26.971	25.264	25.393	24.982	9,995,664
2022-12-01	26.429	27.343	26.029	26.436	26.008	5,840,507
2022-11-30	26.486	26.893	25.929	26.343	25.917	6,239,268
2022-11-29	26.800	27.143	25.893	26.329	25.903	8,057,040
2022-11-28	27.257	28.086	25.764	27.229	26.788	10,781,663
2022-11-25	28.071	28.807	26.714	26.793	26.360	10,316,047
2022-11-24	27.857	28.236	27.086	28.236	27.779	7,108,607
2022-11-23	29.000	29.500	26.571	27.986	27.533	14,116,529
2022-11-22	27.157	30.107	27.157	28.943	28.475	15,082,615
2022-11-21	26.664	27.679	26.200	27.564	27.119	10,318,512
2022-11-18	27.421	28.429	26.436	27.214	26.774	11,949,379
2022-11-17	26.164	27.714	25.579	27.264	26.824	15,336,627
2022-11-16	27.950	27.950	26.036	26.264	25.840	17,956,769
2022-11-15	24.407	28.114	24.407	28.114	27.660	25,134,607
2022-11-14	29.071	29.214	25.457	25.557	25.144	25,726,344
2022-11-11	26.786	28.286	26.514	28.286	27.828	15,174,793
2022-11-10	27.064	27.900	25.650	25.714	25.299	15,280,442
2022-11-09	27.507	29.286	27.071	27.771	27.323	19,593,680
2022-11-08	26.643	27.757	26.321	27.329	26.887	14,106,335
2022-11-07	26.086	27.000	25.950	26.536	26.107	9,563,146

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-28	0.5300 CNY
2022-05-30	0.3300 CNY
2021-06-22	0.6500 CNY
2020-06-15	0.5600 CNY
2019-05-29	0.3100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.